BP Prudhoe Bay Royalty Trust (NY: BPT )

3.944 USD -0.056 (-1.41%)
Streaming Delayed Price Updated: 9:46 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 30.10 30.40 29.80 29.90 168,984 -0.10(-0.33%)
Jun 28, 2018 30.00 30.10 29.17 30.00 166,240 +0.00(+0.00%)
Jun 27, 2018 29.25 30.20 29.25 30.00 385,030 +0.95(+3.27%)
Jun 26, 2018 28.50 29.25 28.00 29.05 263,403 +0.85(+3.01%)
Jun 25, 2018 28.50 28.70 27.55 28.20 225,919 -0.25(-0.88%)
Jun 22, 2018 28.00 28.45 27.35 28.45 227,260 +1.25(+4.60%)
Jun 21, 2018 27.05 27.30 26.75 27.20 113,427 +0.15(+0.55%)
Jun 20, 2018 26.90 27.25 26.45 27.05 138,094 +0.60(+2.27%)
Jun 19, 2018 26.35 26.89 26.15 26.45 155,583 +0.10(+0.38%)
Jun 18, 2018 26.00 26.55 26.00 26.35 183,127 +0.65(+2.53%)
Jun 15, 2018 26.27 25.55 25.70 159,953 -0.25(-0.96%)
Jun 14, 2018 27.00 27.09 25.48 25.95 319,754 -0.80(-2.99%)
Jun 13, 2018 27.65 27.65 26.35 26.75 184,986 -0.60(-2.19%)
Jun 12, 2018 27.75 27.96 27.30 27.35 195,605 -0.40(-1.44%)
Jun 11, 2018 28.40 28.45 27.60 27.75 336,840 -0.70(-2.46%)
Jun 08, 2018 27.85 28.50 27.65 28.45 267,138 +0.30(+1.07%)
Jun 07, 2018 27.80 28.40 27.60 28.15 119,247 +0.50(+1.81%)
Jun 06, 2018 27.35 27.65 176,974 -0.25(-0.90%)
Jun 05, 2018 27.75 28.25 27.20 27.90 184,607 +0.05(+0.18%)
Jun 04, 2018 28.60 29.00 27.80 27.85 179,738 -0.75(-2.62%)
Jun 01, 2018 29.05 29.10 28.40 28.60 145,109 -0.30(-1.04%)
May 31, 2018 28.95 29.09 28.50 28.90 208,621 -0.15(-0.52%)
May 30, 2018 28.20 29.20 27.75 29.05 257,934 +1.45(+5.25%)
May 29, 2018 28.00 28.00 26.15 27.60 648,791 -0.90(-3.16%)
May 25, 2018 28.50 28.50 28.50 0 -0.95(-3.23%)
May 24, 2018 28.80 29.45 28.25 29.45 338,551 +0.35(+1.20%)
May 23, 2018 27.10 29.45 26.50 29.10 618,990 +2.25(+8.38%)
May 22, 2018 30.70 31.80 25.30 26.85 1,476,256 -3.75(-12.25%)
May 21, 2018 28.50 30.61 28.40 30.60 762,503 +2.30(+8.13%)
May 18, 2018 27.50 28.40 27.15 28.30 396,824 +1.20(+4.43%)
May 17, 2018 26.15 27.30 26.15 27.10 496,899 +0.80(+3.04%)
May 16, 2018 25.65 26.45 25.40 26.30 296,449 +0.90(+3.54%)
May 15, 2018 25.50 25.60 25.25 25.40 161,775 -0.05(-0.20%)
May 14, 2018 24.80 25.45 24.65 25.45 188,730 +0.65(+2.62%)
May 11, 2018 25.25 25.25 24.75 24.80 158,023 -0.25(-1.00%)
May 10, 2018 25.00 25.20 24.78 25.05 293,661 +0.10(+0.40%)
May 09, 2018 24.70 24.95 24.50 24.95 204,525 +0.60(+2.46%)
May 08, 2018 24.40 24.49 23.80 24.35 237,843 +0.05(+0.21%)
May 07, 2018 23.75 24.80 23.75 24.30 358,990 +0.65(+2.75%)
May 04, 2018 23.40 23.85 23.20 23.65 202,009 +0.40(+1.72%)
May 03, 2018 23.30 23.45 23.15 23.25 115,203 -0.30(-1.27%)
May 02, 2018 23.25 23.65 23.20 23.55 142,083 +0.35(+1.51%)
May 01, 2018 23.35 23.40 22.90 23.20 132,396 -0.05(-0.22%)
Apr 30, 2018 23.10 23.55 22.95 23.25 262,877 +0.10(+0.43%)
Apr 27, 2018 23.25 23.40 22.95 23.15 148,893 +0.10(+0.43%)
Apr 26, 2018 23.30 23.50 22.85 23.05 198,441 -0.15(-0.65%)
Apr 25, 2018 23.00 23.30 22.75 23.20 237,865 +0.50(+2.20%)
Apr 24, 2018 22.90 23.30 22.60 22.70 167,995 -0.10(-0.44%)
Apr 23, 2018 22.55 23.10 22.35 22.80 227,531 +0.25(+1.11%)
Apr 20, 2018 22.90 23.05 22.25 22.55 192,417 -0.20(-0.88%)
Apr 19, 2018 22.70 23.20 22.30 22.75 257,794 +0.20(+0.89%)
Apr 18, 2018 22.25 22.74 21.95 22.55 277,023 +0.75(+3.44%)
Apr 17, 2018 21.50 22.30 21.40 21.80 204,061 +0.25(+1.16%)
Apr 16, 2018 22.20 22.20 21.55 21.55 234,957 -0.65(-2.93%)
Apr 13, 2018 21.05 22.35 20.85 22.20 498,532 -0.60(-2.63%)
Apr 12, 2018 23.50 23.50 22.70 22.80 820,948 -0.80(-3.39%)
Apr 11, 2018 24.00 24.40 23.50 23.60 626,026 -0.15(-0.63%)
Apr 10, 2018 23.75 24.15 22.55 23.75 758,273 +0.25(+1.06%)
Apr 09, 2018 25.50 25.95 23.25 23.50 711,509 -1.25(-5.05%)
Apr 06, 2018 24.75 25.25 24.50 24.75 267,666 -0.35(-1.39%)
Apr 05, 2018 24.70 25.30 24.70 25.10 285,545 +0.30(+1.21%)
Apr 04, 2018 24.50 25.00 24.30 24.80 176,551 +0.20(+0.81%)
Apr 03, 2018 24.60 24.85 24.20 24.60 191,064 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.